Frontage Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-01 | 3.640 | 3.720 | 3.580 | 3.620 | 3.620 | 1,960,000 |
| 2022-02-28 | 3.670 | 3.710 | 3.550 | 3.600 | 3.600 | 1,716,000 |
| 2022-02-25 | 3.650 | 3.820 | 3.640 | 3.700 | 3.700 | 3,222,000 |
| 2022-02-24 | 3.680 | 3.740 | 3.510 | 3.560 | 3.560 | 1,773,285 |
| 2022-02-23 | 3.560 | 3.790 | 3.520 | 3.700 | 3.700 | 4,738,000 |
| 2022-02-22 | 3.630 | 3.630 | 3.430 | 3.450 | 3.450 | 3,390,000 |
| 2022-02-21 | 3.530 | 3.890 | 3.300 | 3.740 | 3.740 | 9,994,000 |
| 2022-02-18 | 3.650 | 3.650 | 3.530 | 3.620 | 3.620 | 2,878,000 |
| 2022-02-17 | 3.650 | 3.720 | 3.500 | 3.720 | 3.720 | 3,604,000 |
| 2022-02-16 | 3.680 | 3.830 | 3.590 | 3.620 | 3.620 | 2,366,767 |
| 2022-02-15 | 3.390 | 3.700 | 3.390 | 3.650 | 3.650 | 7,340,000 |
| 2022-02-14 | 3.290 | 3.450 | 3.240 | 3.380 | 3.380 | 4,640,000 |
| 2022-02-11 | 3.460 | 3.520 | 3.160 | 3.290 | 3.290 | 8,746,000 |
| 2022-02-10 | 3.520 | 3.610 | 3.470 | 3.550 | 3.550 | 2,558,000 |
| 2022-02-09 | 3.800 | 3.800 | 3.450 | 3.460 | 3.460 | 9,786,000 |
| 2022-02-08 | 3.980 | 3.980 | 3.630 | 3.800 | 3.800 | 7,257,875 |
| 2022-02-07 | 3.860 | 4.000 | 3.800 | 3.950 | 3.950 | 2,110,880 |
| 2022-02-04 | 3.570 | 3.830 | 3.570 | 3.810 | 3.810 | 418,000 |
| 2022-01-31 | 3.690 | 3.850 | 3.690 | 3.750 | 3.750 | 232,000 |
| 2022-01-28 | 3.700 | 3.930 | 3.660 | 3.740 | 3.740 | 1,340,000 |
| 2022-01-27 | 4.000 | 4.000 | 3.610 | 3.710 | 3.710 | 1,252,883 |
| 2022-01-26 | 3.860 | 4.090 | 3.780 | 3.790 | 3.790 | 3,693,044 |
| 2022-01-25 | 3.820 | 4.060 | 3.820 | 3.860 | 3.860 | 2,005,000 |
| 2022-01-24 | 3.920 | 4.140 | 3.860 | 3.900 | 3.900 | 1,576,000 |
| 2022-01-21 | 4.000 | 4.070 | 3.900 | 3.920 | 3.920 | 1,560,000 |
| 2022-01-20 | 4.050 | 4.130 | 4.000 | 4.010 | 4.010 | 1,196,000 |
| 2022-01-19 | 4.070 | 4.160 | 4.020 | 4.160 | 4.160 | 1,699,000 |
| 2022-01-18 | 4.150 | 4.370 | 4.070 | 4.090 | 4.090 | 2,148,620 |
| 2022-01-17 | 4.160 | 4.210 | 4.060 | 4.180 | 4.180 | 1,956,000 |
| 2022-01-14 | 4.070 | 4.200 | 4.060 | 4.160 | 4.160 | 1,286,000 |
| 2022-01-13 | 4.210 | 4.240 | 4.070 | 4.150 | 4.150 | 2,062,000 |
| 2022-01-12 | 4.050 | 4.250 | 4.050 | 4.190 | 4.190 | 2,310,332 |
| 2022-01-11 | 3.880 | 4.100 | 3.850 | 4.050 | 4.050 | 1,726,000 |
| 2022-01-10 | 3.650 | 4.050 | 3.650 | 4.040 | 4.040 | 4,291,850 |
| 2022-01-07 | 3.630 | 3.680 | 3.520 | 3.680 | 3.680 | 1,414,000 |
| 2022-01-06 | 3.520 | 3.640 | 3.440 | 3.530 | 3.530 | 3,412,000 |
| 2022-01-05 | 3.850 | 3.850 | 3.520 | 3.520 | 3.520 | 4,643,777 |
| 2022-01-04 | 3.930 | 4.020 | 3.510 | 3.980 | 3.980 | 5,692,166 |
| 2022-01-03 | 3.950 | 3.980 | 3.800 | 3.940 | 3.940 | 1,860,000 |
| 2021-12-31 | 3.780 | 3.990 | 3.740 | 3.950 | 3.950 | 3,672,057 |
| 2021-12-30 | 3.700 | 3.760 | 3.600 | 3.710 | 3.710 | 3,170,000 |
| 2021-12-29 | 3.760 | 3.870 | 3.590 | 3.610 | 3.610 | 2,696,000 |
| 2021-12-28 | 3.800 | 3.920 | 3.770 | 3.810 | 3.810 | 4,184,000 |
| 2021-12-24 | 3.740 | 3.880 | 3.740 | 3.800 | 3.800 | 1,240,000 |
| 2021-12-23 | 3.700 | 3.820 | 3.520 | 3.770 | 3.770 | 5,098,946 |
| 2021-12-22 | 3.670 | 3.770 | 3.500 | 3.590 | 3.590 | 7,502,946 |
| 2021-12-21 | 3.730 | 3.770 | 3.580 | 3.670 | 3.670 | 2,611,768 |
| 2021-12-20 | 3.760 | 3.860 | 3.610 | 3.630 | 3.630 | 7,210,000 |
| 2021-12-17 | 3.880 | 4.030 | 3.600 | 3.760 | 3.760 | 9,662,000 |
| 2021-12-16 | 3.910 | 4.190 | 3.810 | 3.880 | 3.880 | 11,046,000 |
| 2021-12-15 | 4.220 | 4.410 | 3.890 | 3.990 | 3.990 | 15,064,000 |
| 2021-12-14 | 4.380 | 4.540 | 4.250 | 4.270 | 4.270 | 2,846,000 |
| 2021-12-13 | 4.630 | 4.700 | 4.360 | 4.440 | 4.440 | 6,946,000 |
| 2021-12-10 | 4.880 | 5.000 | 4.500 | 4.570 | 4.570 | 2,978,076 |
| 2021-12-09 | 4.910 | 5.060 | 4.840 | 4.940 | 4.940 | 1,928,897 |
| 2021-12-08 | 4.890 | 5.260 | 4.890 | 4.910 | 4.910 | 10,066,930 |
| 2021-12-07 | 4.460 | 4.940 | 4.460 | 4.920 | 4.920 | 5,378,000 |
| 2021-12-06 | 4.550 | 4.810 | 4.480 | 4.490 | 4.490 | 5,646,008 |
| 2021-12-03 | 4.600 | 4.880 | 4.540 | 4.730 | 4.730 | 4,957,366 |
| 2021-12-02 | 4.580 | 4.830 | 4.360 | 4.660 | 4.660 | 8,508,826 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.